시장 데이터를 불러오는 중
전체 종목
First Trust SkyBridge Crypto Industry and Digital Economy ETF 과거 주가
First Trust SkyBridge Crypto Industry and Digital Economy ETF · CRPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SkyBridge Crypto Industry and Digital Economy ETF · CRPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,903 | ₩20,437 | ₩19,739 | ₩19,983 | +0.40% | 9.3만 |
| 2026.10.08 | ₩19,978 | ₩19,978 | ₩19,195 | ₩19,636 | -1.71% | 1.8만 |
| 2026.10.07 | ₩20,705 | ₩20,705 | ₩20,025 | ₩20,584 | -0.58% | 2.1만 |
| 2026.10.06 | ₩21,252 | ₩21,720 | ₩21,012 | ₩21,243 | -0.04% | 1.4만 |
| 2026.10.05 | ₩21,840 | ₩21,934 | ₩19,778 | ₩21,332 | -2.32% | 4.3만 |
| 2026.10.02 | ₩21,600 | ₩22,094 | ₩20,905 | ₩22,094 | +2.29% | 2.1만 |
| 2026.10.01 | ₩20,811 | ₩21,573 | ₩20,811 | ₩21,172 | +1.73% | 3.6만 |
| 2026.09.30 | ₩21,226 | ₩21,319 | ₩20,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,811 |
| -1.95% |
| 1.7만 |
| 2026.09.29 | ₩21,399 | ₩21,479 | ₩20,665 | ₩21,092 | -1.44% | 4.5만 |
|---|
| 2026.09.28 | ₩21,666 | ₩21,746 | ₩21,005 | ₩21,025 | -2.96% | 3.4만 |
|---|
| 2026.09.25 | ₩21,907 | ₩21,907 | ₩21,159 | ₩21,867 | -0.18% | 7.8만 |
|---|
| 2026.09.24 | ₩21,493 | ₩22,121 | ₩21,493 | ₩21,893 | +1.86% | 4.8만 |
|---|
| 2026.09.23 | ₩22,014 | ₩22,388 | ₩21,613 | ₩22,014 | 0.00% | 3.7만 |
|---|
| 2026.09.22 | ₩22,161 | ₩22,695 | ₩21,620 | ₩22,361 | +0.90% | 2.5만 |
|---|
| 2026.09.21 | ₩22,174 | ₩22,708 | ₩21,974 | ₩22,348 | +0.78% | 15.6만 |
|---|
| 2026.09.18 | ₩19,382 | ₩21,372 | ₩19,382 | ₩21,372 | +10.27% | 4.6만 |
|---|
| 2026.09.17 | ₩18,848 | ₩19,823 | ₩18,848 | ₩19,102 | +1.35% | 11.2만 |
|---|
| 2026.09.16 | ₩18,875 | ₩18,995 | ₩18,394 | ₩18,541 | -1.77% | 3.1만 |
|---|
| 2026.09.15 | ₩19,810 | ₩19,810 | ₩18,834 | ₩19,102 | -3.57% | 3.7만 |
|---|
| 2026.09.14 | ₩19,436 | ₩20,437 | ₩19,436 | ₩20,037 | +3.09% | 1.1만 |
|---|
| 2026.09.11 | ₩20,224 | ₩20,599 | ₩19,583 | ₩19,916 | -1.52% | 11.3만 |
|---|
| 2026.09.10 | ₩19,142 | ₩19,623 | ₩18,875 | ₩19,396 | +1.33% | 3만 |
|---|
| 2026.09.09 | ₩20,404 | ₩20,473 | ₩19,636 | ₩19,783 | -3.04% | 13.2만 |
|---|
| 2026.09.08 | ₩20,237 | ₩20,544 | ₩19,743 | ₩20,264 | +0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩20,304 | ₩21,052 | ₩20,277 | ₩20,932 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩20,173 | ₩21,359 | ₩19,810 | ₩21,052 | +4.36% | 3.5만 |
|---|
| 2026.09.02 | ₩18,908 | ₩19,329 | ₩18,768 | ₩19,098 | +1.00% | 3만 |
|---|
| 2026.09.01 | ₩19,275 | ₩19,480 | ₩18,768 | ₩18,928 | -1.80% | 5.7만 |
|---|
| 2026.08.31 | ₩19,329 | ₩19,863 | ₩18,754 | ₩19,640 | +1.61% | 6.9만 |
|---|
| 2026.08.28 | ₩19,623 | ₩20,037 | ₩18,968 | ₩19,275 | -1.77% | 4.1만 |
|---|
| 2026.08.27 | ₩19,636 | ₩20,544 | ₩19,462 | ₩20,250 | +3.13% | 2.7만 |
|---|
| 2026.08.26 | ₩19,022 | ₩19,422 | ₩18,915 | ₩19,342 | +1.69% | 3.1만 |
|---|
| 2026.08.25 | ₩18,728 | ₩19,871 | ₩18,728 | ₩19,623 | +4.78% | 8.3만 |
|---|
| 2026.08.24 | ₩18,981 | ₩19,489 | ₩18,781 | ₩18,892 | -0.47% | 17만 |
|---|
| 2026.08.21 | ₩18,754 | ₩19,369 | ₩17,857 | ₩18,741 | -0.07% | 7만 |
|---|
| 2026.08.20 | ₩17,365 | ₩17,606 | ₩16,966 | ₩17,606 | +1.38% | 3.5만 |
|---|
| 2026.08.19 | ₩15,275 | ₩16,804 | ₩15,201 | ₩16,223 | +6.21% | 5.6만 |
|---|
| 2026.08.18 | ₩15,402 | ₩15,601 | ₩15,001 | ₩15,070 | -2.15% | 4.4만 |
|---|
| 2026.08.17 | ₩15,188 | ₩15,662 | ₩15,108 | ₩15,516 | +2.16% | 1.9만 |
|---|
| 2026.08.14 | ₩15,088 | ₩15,335 | ₩14,894 | ₩15,108 | +0.13% | 33.3만 |
|---|
| 2026.08.13 | ₩15,108 | ₩15,722 | ₩15,094 | ₩15,170 | +0.42% | 2.1만 |
|---|
| 2026.08.12 | ₩15,201 | ₩15,428 | ₩15,001 | ₩15,217 | +0.11% | 13.1만 |
|---|
| 2026.08.11 | ₩15,375 | ₩15,587 | ₩14,947 | ₩15,148 | -1.48% | 3.4만 |
|---|
| 2026.08.10 | ₩15,522 | ₩15,522 | ₩14,869 | ₩15,162 | -2.31% | 2.4만 |
|---|
| 2026.08.07 | ₩15,495 | ₩15,721 | ₩15,085 | ₩15,363 | -0.85% | 3.3만 |
|---|
| 2026.08.06 | ₩15,134 | ₩15,295 | ₩14,934 | ₩15,121 | -0.09% | 3.3만 |
|---|
| 2026.08.05 | ₩15,495 | ₩15,548 | ₩15,041 | ₩15,161 | -2.16% | 11만 |
|---|
| 2026.08.04 | ₩15,295 | ₩15,695 | ₩15,108 | ₩15,498 | +1.33% | 10.1만 |
|---|
| 2026.08.03 | ₩14,841 | ₩15,487 | ₩14,734 | ₩15,361 | +3.51% | 12.2만 |
|---|
| 2026.07.31 | ₩14,716 | ₩15,161 | ₩14,540 | ₩14,934 | +1.48% | 20만 |
|---|
| 2026.07.30 | ₩15,174 | ₩15,548 | ₩15,134 | ₩15,482 | +2.02% | 11.3만 |
|---|
| 2026.07.29 | ₩15,268 | ₩15,268 | ₩14,520 | ₩14,520 | -4.90% | 5.9만 |
|---|
| 2026.07.28 | ₩15,455 | ₩15,589 | ₩14,760 | ₩15,268 | -1.21% | 35.7만 |
|---|
| 2026.07.27 | ₩15,682 | ₩16,016 | ₩15,395 | ₩15,709 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩15,756 | ₩15,756 | ₩15,221 | ₩15,335 | -2.67% | 3.8만 |
|---|
| 2026.07.23 | ₩16,163 | ₩16,430 | ₩15,808 | ₩15,922 | -1.49% | 8.8만 |
|---|
| 2026.07.22 | ₩16,751 | ₩16,764 | ₩16,350 | ₩16,537 | -1.28% | 4.4만 |
|---|
| 2026.07.21 | ₩16,510 | ₩17,071 | ₩16,457 | ₩16,791 | +1.70% | 18.8만 |
|---|
| 2026.07.20 | ₩15,629 | ₩16,390 | ₩15,548 | ₩15,655 | +0.17% | 20.6만 |
|---|
| 2026.07.17 | ₩15,188 | ₩15,562 | ₩14,894 | ₩15,285 | +0.64% | 15.9만 |
|---|
| 2026.07.16 | ₩16,029 | ₩16,096 | ₩15,483 | ₩15,602 | -2.67% | 8.8만 |
|---|
| 2026.07.15 | ₩16,216 | ₩16,617 | ₩16,096 | ₩16,430 | +1.32% | 12.3만 |
|---|
| 2026.07.14 | ₩15,869 | ₩16,403 | ₩15,735 | ₩16,163 | +1.85% | 7.4만 |
|---|
| 2026.07.13 | ₩15,816 | ₩15,816 | ₩15,328 | ₩15,629 | -1.18% | 4.8만 |
|---|
| 2026.07.10 | ₩16,564 | ₩16,784 | ₩16,135 | ₩16,163 | -2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩16,103 | ₩16,363 | ₩16,029 | ₩16,243 | +0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩15,856 | ₩16,016 | ₩15,448 | ₩15,964 | +0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩16,008 | ₩16,524 | ₩15,963 | ₩16,150 | +0.88% | 1.8만 |
|---|
| 2026.07.06 | ₩16,283 | ₩16,729 | ₩16,203 | ₩16,617 | +2.05% | 1.3만 |
|---|
| 2026.07.02 | ₩16,256 | ₩16,964 | ₩15,896 | ₩16,256 | 0.00% | 4.4만 |
|---|
| 2026.07.01 | ₩15,028 | ₩16,190 | ₩15,028 | ₩15,669 | +4.27% | 12.9만 |
|---|
| 2026.06.30 | ₩15,482 | ₩15,482 | ₩14,800 | ₩15,174 | -1.98% | 21.9만 |
|---|
| 2026.06.29 | ₩15,575 | ₩16,029 | ₩15,048 | ₩15,882 | +1.97% | 20.3만 |
|---|
| 2026.06.26 | ₩14,974 | ₩15,581 | ₩14,974 | ₩15,428 | +3.03% | 14.3만 |
|---|
| 2026.06.25 | ₩16,256 | ₩16,256 | ₩15,188 | ₩15,241 | -6.24% | 27.9만 |
|---|
| 2026.06.24 | ₩17,071 | ₩17,071 | ₩15,869 | ₩15,896 | -6.89% | 4.9만 |
|---|
| 2026.06.23 | ₩17,459 | ₩17,632 | ₩17,151 | ₩17,205 | -1.45% | 5.5만 |
|---|
| 2026.06.22 | ₩18,314 | ₩19,088 | ₩17,712 | ₩17,953 | -1.97% | 8.4만 |
|---|
| 2026.06.18 | ₩18,220 | ₩18,247 | ₩17,539 | ₩18,020 | -1.10% | 2.1만 |
|---|
| 2026.06.17 | ₩18,287 | ₩19,075 | ₩18,233 | ₩18,233 | -0.29% | 3.4만 |
|---|
| 2026.06.16 | ₩18,915 | ₩18,915 | ₩18,279 | ₩18,527 | -2.05% | 3.6만 |
|---|
| 2026.06.15 | ₩19,048 | ₩19,355 | ₩18,768 | ₩19,008 | -0.21% | 13만 |
|---|
| 2026.06.12 | ₩17,619 | ₩18,514 | ₩17,497 | ₩17,766 | +0.83% | 5.2만 |
|---|
| 2026.06.11 | ₩17,191 | ₩17,712 | ₩16,737 | ₩17,699 | +2.95% | 4.3만 |
|---|
| 2026.06.10 | ₩17,178 | ₩17,632 | ₩16,764 | ₩16,871 | -1.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,632 | ₩17,806 | ₩16,537 | ₩17,178 | -2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩17,085 | ₩17,913 | ₩17,085 | ₩17,699 | +3.60% | 6.5만 |
|---|
| 2026.06.05 | ₩17,365 | ₩17,365 | ₩15,869 | ₩16,337 | -5.92% | 6.3만 |
|---|
| 2026.06.04 | ₩17,459 | ₩18,120 | ₩17,365 | ₩17,579 | +0.69% | 16.6만 |
|---|
| 2026.06.03 | ₩18,340 | ₩18,460 | ₩17,539 | ₩17,539 | -4.37% | 6.5만 |
|---|
| 2026.06.02 | ₩18,968 | ₩19,482 | ₩18,354 | ₩18,474 | -2.61% | 6.1만 |
|---|
| 2026.06.01 | ₩19,529 | ₩19,957 | ₩19,231 | ₩19,743 | +1.09% | 2.8만 |
|---|
| 2026.05.29 | ₩19,295 | ₩19,903 | ₩18,989 | ₩19,823 | +2.73% | 5.4만 |
|---|
| 2026.05.28 | ₩18,861 | ₩19,596 | ₩18,741 | ₩19,462 | +3.19% | 6.2만 |
|---|
| 2026.05.27 | ₩19,409 | ₩19,569 | ₩19,032 | ₩19,396 | -0.07% | 13.4만 |
|---|
| 2026.05.26 | ₩19,449 | ₩20,037 | ₩19,315 | ₩19,382 | -0.34% | 9.2만 |
|---|
| 2026.05.22 | ₩19,850 | ₩20,197 | ₩19,274 | ₩19,342 | -2.56% | 22.8만 |
|---|
| 2026.05.21 | ₩19,850 | ₩20,204 | ₩19,422 | ₩19,997 | +0.74% | 19.1만 |
|---|
| 2026.05.20 | ₩19,636 | ₩19,743 | ₩19,315 | ₩19,609 | -0.14% | 10.2만 |
|---|
| 2026.05.19 | ₩19,275 | ₩19,689 | ₩18,955 | ₩19,362 | +0.45% | 3.7만 |
|---|
| 2026.05.18 | ₩19,930 | ₩19,930 | ₩18,821 | ₩19,289 | -3.22% | 5.7만 |
|---|
| 2026.05.15 | ₩20,905 | ₩20,905 | ₩20,103 | ₩20,344 | -2.68% | 13.4만 |
|---|
| 2026.05.14 | ₩20,651 | ₩21,733 | ₩20,210 | ₩21,012 | +1.75% | 14.6만 |
|---|
| 2026.05.13 | ₩21,145 | ₩21,145 | ₩20,375 | ₩20,642 | -2.38% | 2.4만 |
|---|
| 2026.05.12 | ₩21,159 | ₩21,359 | ₩20,504 | ₩21,105 | -0.25% | 6.7만 |
|---|
| 2026.05.11 | ₩21,052 | ₩22,040 | ₩20,551 | ₩21,900 | +4.03% | 18.8만 |
|---|
| 2026.05.08 | ₩20,331 | ₩21,266 | ₩20,209 | ₩21,183 | +4.19% | 4만 |
|---|
| 2026.05.07 | ₩21,079 | ₩21,319 | ₩20,237 | ₩20,516 | -2.67% | 7.8만 |
|---|
| 2026.05.06 | ₩20,945 | ₩21,306 | ₩20,624 | ₩21,012 | +0.32% | 31.6만 |
|---|
| 2026.05.05 | ₩20,771 | ₩21,105 | ₩20,624 | ₩20,958 | +0.90% | 23.9만 |
|---|
| 2026.05.04 | ₩19,876 | ₩20,738 | ₩19,876 | ₩20,624 | +3.76% | 13.3만 |
|---|
| 2026.05.01 | ₩19,583 | ₩20,190 | ₩19,583 | ₩19,663 | +0.41% | 20.9만 |
|---|
| 2026.04.30 | ₩18,960 | ₩19,329 | ₩18,647 | ₩19,255 | +1.56% | 10.4만 |
|---|
| 2026.04.29 | ₩19,329 | ₩19,329 | ₩18,370 | ₩18,529 | -4.14% | 4.9만 |
|---|
| 2026.04.28 | ₩19,102 | ₩19,385 | ₩18,781 | ₩19,355 | +1.33% | 8.5만 |
|---|
| 2026.04.27 | ₩19,836 | ₩20,037 | ₩19,302 | ₩19,548 | -1.45% | 8.8만 |
|---|
| 2026.04.24 | ₩20,090 | ₩20,344 | ₩19,529 | ₩19,676 | -2.06% | 11.8만 |
|---|
| 2026.04.23 | ₩20,184 | ₩20,371 | ₩19,763 | ₩19,904 | -1.38% | 3.6만 |
|---|
| 2026.04.22 | ₩20,130 | ₩20,491 | ₩20,049 | ₩20,337 | +1.03% | 4.3만 |
|---|
| 2026.04.21 | ₩19,770 | ₩19,890 | ₩18,901 | ₩19,209 | -2.84% | 4.3만 |
|---|
| 2026.04.20 | ₩19,729 | ₩20,050 | ₩19,171 | ₩20,037 | +1.56% | 3.6만 |
|---|
| 2026.04.17 | ₩19,422 | ₩20,411 | ₩19,130 | ₩19,943 | +2.68% | 6.7만 |
|---|
| 2026.04.16 | ₩18,688 | ₩18,888 | ₩18,022 | ₩18,801 | +0.61% | 32.7만 |
|---|
| 2026.04.15 | ₩18,354 | ₩18,621 | ₩17,946 | ₩18,314 | -0.22% | 33.4만 |
|---|
| 2026.04.14 | ₩17,619 | ₩18,422 | ₩17,619 | ₩18,113 | +2.81% | 5.2만 |
|---|
| 2026.04.13 | ₩16,270 | ₩17,338 | ₩16,203 | ₩17,232 | +5.91% | 4만 |
|---|
| 2026.04.10 | ₩16,684 | ₩17,158 | ₩16,500 | ₩16,911 | +1.36% | 2.2만 |
|---|
| 2026.04.09 | ₩16,604 | ₩17,004 | ₩16,230 | ₩16,724 | +0.72% | 8.6만 |
|---|
| 2026.04.08 | ₩17,779 | ₩17,779 | ₩16,297 | ₩16,617 | -6.54% | 6.2만 |
|---|
| 2026.04.07 | ₩15,482 | ₩15,989 | ₩15,355 | ₩15,735 | +1.64% | 4.7만 |
|---|
| 2026.04.06 | ₩15,695 | ₩16,243 | ₩15,695 | ₩15,842 | +0.94% | 5.5만 |
|---|
| 2026.04.02 | ₩15,268 | ₩15,642 | ₩14,961 | ₩15,455 | +1.22% | 3만 |
|---|
| 2026.04.01 | ₩16,297 | ₩16,297 | ₩15,522 | ₩15,602 | -4.26% | 6.7만 |
|---|
| 2026.03.31 | ₩15,068 | ₩15,869 | ₩15,054 | ₩15,548 | +3.19% | 4.3만 |
|---|
| 2026.03.30 | ₩15,602 | ₩15,695 | ₩14,867 | ₩15,148 | -2.91% | 6.7만 |
|---|
| 2026.03.27 | ₩16,016 | ₩16,016 | ₩15,215 | ₩15,629 | -2.42% | 42.7만 |
|---|
| 2026.03.26 | ₩16,363 | ₩16,817 | ₩16,190 | ₩16,280 | -0.51% | 2.3만 |
|---|
| 2026.03.25 | ₩17,432 | ₩17,566 | ₩16,791 | ₩17,151 | -1.61% | 6.6만 |
|---|
| 2026.03.24 | ₩16,884 | ₩17,098 | ₩16,363 | ₩16,737 | -0.87% | 1.8만 |
|---|
| 2026.03.23 | ₩16,978 | ₩17,492 | ₩16,978 | ₩17,312 | +1.97% | 2.2만 |
|---|
| 2026.03.20 | ₩17,405 | ₩17,405 | ₩16,697 | ₩17,151 | -1.46% | 9.1천 |
|---|
| 2026.03.19 | ₩17,071 | ₩17,353 | ₩16,711 | ₩17,150 | +0.46% | 4.6만 |
|---|
| 2026.03.18 | ₩18,233 | ₩18,233 | ₩17,392 | ₩17,632 | -3.30% | 8.6만 |
|---|
| 2026.03.17 | ₩17,980 | ₩18,875 | ₩17,953 | ₩18,220 | +1.34% | 16.6만 |
|---|
| 2026.03.16 | ₩18,046 | ₩18,634 | ₩17,940 | ₩18,334 | +1.59% | 3.2만 |
|---|
| 2026.03.13 | ₩18,220 | ₩18,287 | ₩17,563 | ₩17,579 | -3.52% | 6.8만 |
|---|
| 2026.03.12 | ₩17,499 | ₩17,499 | ₩16,720 | ₩17,109 | -2.23% | 11.9만 |
|---|
| 2026.03.11 | ₩17,552 | ₩17,676 | ₩17,030 | ₩17,500 | -0.30% | 2.5만 |
|---|
| 2026.03.10 | ₩17,993 | ₩17,993 | ₩16,697 | ₩17,272 | -4.01% | 3.5만 |
|---|
| 2026.03.09 | ₩16,898 | ₩17,432 | ₩16,795 | ₩17,392 | +2.92% | 3만 |
|---|
| 2026.03.06 | ₩16,951 | ₩17,485 | ₩16,697 | ₩16,864 | -0.51% | 2.7만 |
|---|
| 2026.03.05 | ₩18,260 | ₩18,367 | ₩17,352 | ₩17,899 | -1.98% | 13.4만 |
|---|
| 2026.03.04 | ₩17,392 | ₩18,661 | ₩17,392 | ₩18,060 | +3.84% | 5.4만 |
|---|
| 2026.03.03 | ₩16,417 | ₩16,924 | ₩16,210 | ₩16,911 | +3.01% | 2.7만 |
|---|
| 2026.03.02 | ₩16,069 | ₩17,739 | ₩16,069 | ₩17,018 | +5.90% | 3만 |
|---|
| 2026.02.27 | ₩16,823 | ₩16,888 | ₩16,270 | ₩16,510 | -1.86% | 3.4만 |
|---|
| 2026.02.26 | ₩17,205 | ₩17,579 | ₩16,817 | ₩17,405 | +1.16% | 7.3만 |
|---|
| 2026.02.25 | ₩16,740 | ₩17,793 | ₩16,740 | ₩17,432 | +4.13% | 6.3만 |
|---|
| 2026.02.24 | ₩15,896 | ₩16,417 | ₩15,566 | ₩16,243 | +2.18% | 4.6만 |
|---|
| 2026.02.23 | ₩16,363 | ₩16,457 | ₩15,963 | ₩16,216 | -0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩16,979 | ₩17,218 | ₩16,524 | ₩16,697 | -1.66% | 7만 |
|---|
| 2026.02.19 | ₩16,403 | ₩16,884 | ₩16,096 | ₩16,871 | +2.85% | 9.1만 |
|---|
| 2026.02.18 | ₩16,684 | ₩17,085 | ₩16,414 | ₩16,550 | -0.80% | 3.1만 |
|---|
| 2026.02.17 | ₩16,817 | ₩17,097 | ₩16,414 | ₩16,684 | -0.79% | 14.1만 |
|---|
| 2026.02.13 | ₩16,537 | ₩17,445 | ₩16,256 | ₩17,338 | +4.85% | 15.5만 |
|---|
| 2026.02.12 | ₩16,964 | ₩16,964 | ₩15,802 | ₩16,110 | -5.04% | 4.8만 |
|---|
| 2026.02.11 | ₩17,098 | ₩17,205 | ₩16,150 | ₩16,604 | -2.89% | 7.2만 |
|---|
| 2026.02.10 | ₩17,699 | ₩17,966 | ₩17,218 | ₩17,378 | -1.81% | 17.7만 |
|---|
| 2026.02.09 | ₩16,898 | ₩18,033 | ₩16,577 | ₩18,033 | +6.72% | 15.1만 |
|---|
| 2026.02.06 | ₩15,896 | ₩17,632 | ₩15,896 | ₩17,352 | +9.16% | 40만 |
|---|
| 2026.02.05 | ₩16,123 | ₩16,737 | ₩14,353 | ₩14,573 | -9.61% | 18.2만 |
|---|
| 2026.02.04 | ₩18,420 | ₩18,420 | ₩16,644 | ₩17,552 | -4.71% | 18.6만 |
|---|
| 2026.02.03 | ₩19,583 | ₩19,583 | ₩17,616 | ₩18,180 | -7.16% | 8.6만 |
|---|
| 2026.02.02 | ₩19,676 | ₩19,957 | ₩19,008 | ₩19,441 | -1.19% | 8.7만 |
|---|
| 2026.01.30 | ₩20,277 | ₩20,691 | ₩19,890 | ₩20,384 | +0.53% | 9만 |
|---|
| 2026.01.29 | ₩22,187 | ₩22,187 | ₩20,210 | ₩20,491 | -7.65% | 6.2만 |
|---|
| 2026.01.28 | ₩22,521 | ₩22,830 | ₩22,090 | ₩22,294 | -1.01% | 7.3만 |
|---|
| 2026.01.27 | ₩21,907 | ₩22,708 | ₩21,827 | ₩22,508 | +2.74% | 5.8만 |
|---|
| 2026.01.26 | ₩22,067 | ₩22,481 | ₩21,787 | ₩21,800 | -1.21% | 7.3만 |
|---|
| 2026.01.23 | ₩22,040 | ₩23,122 | ₩21,875 | ₩22,535 | +2.24% | 3.3만 |
|---|
| 2026.01.22 | ₩23,390 | ₩23,390 | ₩22,086 | ₩22,428 | -4.11% | 6.8만 |
|---|
| 2026.01.21 | ₩22,521 | ₩23,090 | ₩21,829 | ₩22,842 | +1.42% | 15.2만 |
|---|
| 2026.01.20 | ₩22,695 | ₩23,189 | ₩22,381 | ₩22,521 | -0.77% | 17.2만 |
|---|
| 2026.01.16 | ₩24,378 | ₩24,712 | ₩23,776 | ₩24,365 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩24,992 | ₩24,992 | ₩24,044 | ₩24,298 | -2.78% | 2.5만 |
|---|
| 2026.01.14 | ₩23,884 | ₩24,952 | ₩23,857 | ₩24,685 | +3.36% | 7.8만 |
|---|
| 2026.01.13 | ₩23,015 | ₩23,683 | ₩22,735 | ₩23,603 | +2.55% | 5.1만 |
|---|
| 2026.01.12 | ₩21,800 | ₩23,042 | ₩21,800 | ₩22,909 | +5.09% | 4만 |
|---|
| 2026.01.09 | ₩22,895 | ₩22,895 | ₩21,819 | ₩22,054 | -3.68% | 5만 |
|---|
| 2026.01.08 | ₩22,134 | ₩22,922 | ₩21,847 | ₩22,468 | +1.51% | 20만 |
|---|
| 2026.01.07 | ₩22,708 | ₩23,009 | ₩22,121 | ₩22,454 | -1.12% | 28.2만 |
|---|
| 2026.01.06 | ₩23,309 | ₩23,309 | ₩21,921 | ₩22,641 | -2.87% | 16.4만 |
|---|
| 2026.01.05 | ₩22,187 | ₩22,925 | ₩21,800 | ₩22,815 | +2.83% | 11.2만 |
|---|
| 2026.01.02 | ₩20,424 | ₩21,319 | ₩20,250 | ₩21,025 | +2.94% | 11.1만 |
|---|
| 2025.12.31 | ₩20,878 | ₩20,878 | ₩20,037 | ₩20,050 | -3.97% | 4.7만 |
|---|
| 2025.12.30 | ₩20,892 | ₩20,958 | ₩20,337 | ₩20,464 | -2.05% | 12만 |
|---|
| 2025.12.29 | ₩21,025 | ₩21,399 | ₩20,543 | ₩20,771 | -1.21% | 13.6만 |
|---|
| 2025.12.26 | ₩21,413 | ₩21,573 | ₩20,711 | ₩20,892 | -2.43% | 8.5만 |
|---|
| 2025.12.24 | ₩21,266 | ₩21,479 | ₩20,958 | ₩21,413 | +0.69% | 5.7만 |
|---|
| 2025.12.23 | ₩21,827 | ₩21,827 | ₩21,132 | ₩21,479 | -1.59% | 9.4만 |
|---|
| 2025.12.22 | ₩22,054 | ₩22,454 | ₩21,533 | ₩21,840 | -0.97% | 11.4만 |
|---|
| 2025.12.19 | ₩20,945 | ₩21,733 | ₩20,945 | ₩21,519 | +2.74% | 6.3만 |
|---|
| 2025.12.18 | ₩21,319 | ₩21,640 | ₩20,376 | ₩20,518 | -3.76% | 4.4만 |
|---|
| 2025.12.17 | ₩21,413 | ₩21,893 | ₩20,531 | ₩20,531 | -4.12% | 4.7만 |
|---|
| 2025.12.16 | ₩20,918 | ₩21,533 | ₩20,878 | ₩21,372 | +2.17% | 3.3만 |
|---|
| 2025.12.15 | ₩22,842 | ₩22,855 | ₩20,932 | ₩21,052 | -7.84% | 29.5만 |
|---|
| 2025.12.12 | ₩23,096 | ₩23,866 | ₩22,361 | ₩22,748 | -1.50% | 19.5만 |
|---|
| 2025.12.11 | ₩23,563 | ₩23,563 | ₩22,561 | ₩23,443 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩24,004 | ₩24,445 | ₩23,683 | ₩24,204 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩23,416 | ₩24,712 | ₩23,056 | ₩24,004 | +2.51% | 4만 |
|---|
| 2025.12.08 | ₩23,456 | ₩23,456 | ₩22,588 | ₩22,989 | -1.99% | 2.9만 |
|---|
| 2025.12.05 | ₩22,735 | ₩23,430 | ₩22,107 | ₩22,521 | -0.94% | 5.4만 |
|---|
| 2025.12.04 | ₩23,643 | ₩23,770 | ₩23,044 | ₩23,550 | -0.40% | 3.5만 |
|---|
| 2025.12.03 | ₩22,708 | ₩23,476 | ₩22,615 | ₩23,363 | +2.88% | 12.4만 |
|---|
| 2025.12.02 | ₩22,214 | ₩23,162 | ₩22,154 | ₩22,722 | +2.29% | 6.1만 |
|---|
| 2025.12.01 | ₩21,306 | ₩22,134 | ₩21,012 | ₩21,546 | +1.13% | 7.6만 |
|---|
| 2025.11.28 | ₩23,269 | ₩23,269 | ₩22,575 | ₩22,575 | -2.99% | 2.4만 |
|---|
| 2025.11.26 | ₩21,600 | ₩22,414 | ₩21,292 | ₩22,388 | +3.65% | 14.9만 |
|---|
| 2025.11.25 | ₩20,638 | ₩21,306 | ₩20,531 | ₩21,199 | +2.72% | 5.3만 |
|---|
| 2025.11.24 | ₩20,424 | ₩21,559 | ₩20,122 | ₩21,559 | +5.56% | 19.7만 |
|---|
| 2025.11.21 | ₩19,876 | ₩20,544 | ₩19,266 | ₩19,930 | +0.27% | 26.6만 |
|---|
| 2025.11.20 | ₩21,920 | ₩22,444 | ₩20,170 | ₩20,518 | -6.40% | 5.9만 |
|---|
| 2025.11.19 | ₩21,760 | ₩22,080 | ₩20,852 | ₩21,185 | -2.64% | 5.7만 |
|---|
| 2025.11.18 | ₩21,239 | ₩22,641 | ₩21,185 | ₩22,040 | +3.77% | 4.8만 |
|---|
| 2025.11.17 | ₩22,040 | ₩22,949 | ₩21,320 | ₩21,533 | -2.30% | 7.8만 |
|---|
| 2025.11.14 | ₩22,014 | ₩23,697 | ₩22,014 | ₩22,708 | +3.16% | 6.9만 |
|---|
| 2025.11.13 | ₩24,538 | ₩24,846 | ₩22,975 | ₩23,229 | -5.33% | 17.2만 |
|---|
| 2025.11.12 | ₩25,861 | ₩25,994 | ₩24,846 | ₩25,233 | -2.43% | 18만 |
|---|
| 2025.11.11 | ₩26,008 | ₩26,048 | ₩25,366 | ₩25,460 | -2.11% | 13.2만 |
|---|
| 2025.11.10 | ₩26,622 | ₩26,943 | ₩26,021 | ₩26,395 | -0.85% | 3.6만 |
|---|
| 2025.11.07 | ₩24,418 | ₩26,185 | ₩24,311 | ₩26,016 | +6.54% | 6.5만 |
|---|
| 2025.11.06 | ₩27,023 | ₩27,156 | ₩25,433 | ₩25,700 | -4.89% | 25.8만 |
|---|
| 2025.11.05 | ₩26,462 | ₩27,907 | ₩26,048 | ₩27,317 | +3.23% | 14.3만 |
|---|
| 2025.11.04 | ₩27,424 | ₩28,248 | ₩26,078 | ₩26,462 | -3.51% | 26.3만 |
|---|
| 2025.11.03 | ₩28,733 | ₩28,973 | ₩27,945 | ₩28,158 | -2.00% | 14.3만 |
|---|
| 2025.10.31 | ₩28,719 | ₩29,214 | ₩28,425 | ₩28,799 | +0.28% | 5만 |
|---|
| 2025.10.30 | ₩28,786 | ₩28,786 | ₩27,517 | ₩27,637 | -3.99% | 12.9만 |
|---|
| 2025.10.29 | ₩29,681 | ₩29,681 | ₩28,880 | ₩29,053 | -2.12% | 5.3만 |
|---|
| 2025.10.28 | ₩30,563 | ₩30,723 | ₩29,654 | ₩29,654 | -2.97% | 4.6만 |
|---|
| 2025.10.27 | ₩30,670 | ₩30,816 | ₩30,108 | ₩30,736 | +0.22% | 5.2만 |
|---|
| 2025.10.24 | ₩29,374 | ₩29,761 | ₩28,826 | ₩29,668 | +1.00% | 4만 |
|---|
| 2025.10.23 | ₩27,798 | ₩29,506 | ₩27,716 | ₩28,238 | +1.59% | 4만 |
|---|
| 2025.10.22 | ₩28,719 | ₩28,719 | ₩27,063 | ₩27,664 | -3.67% | 5.9만 |
|---|
| 2025.10.21 | ₩29,708 | ₩29,896 | ₩28,465 | ₩29,387 | -1.08% | 4.5만 |
|---|
| 2025.10.20 | ₩29,427 | ₩30,229 | ₩29,000 | ₩29,334 | -0.32% | 4.1만 |
|---|
| 2025.10.17 | ₩27,450 | ₩28,467 | ₩27,277 | ₩28,305 | +3.11% | 5.9만 |
|---|
| 2025.10.16 | ₩29,628 | ₩29,828 | ₩28,452 | ₩28,452 | -3.97% | 7.8만 |
|---|
| 2025.10.15 | ₩30,696 | ₩30,696 | ₩29,454 | ₩29,761 | -3.05% | 4.9만 |
|---|
| 2025.10.14 | ₩30,055 | ₩30,815 | ₩28,722 | ₩30,068 | +0.04% | 4.9만 |
|---|
| 2025.10.13 | ₩30,523 | ₩31,064 | ₩30,173 | ₩30,950 | +1.40% | 5.4만 |
|---|
| 2025.10.10 | ₩32,126 | ₩32,948 | ₩30,189 | ₩30,389 | -5.41% | 6.2만 |
|---|